Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 82,06 | 83,30 | 80,45 | 80,94 | 80,94 | 3.170 |
29 apr 2024 | 85,07 | 88,17 | 84,46 | 84,63 | 84,63 | 7.229 |
26 apr 2024 | 77,58 | 82,86 | 77,18 | 82,50 | 82,50 | 3.252 |
25 apr 2024 | 71,50 | 75,89 | 71,49 | 75,85 | 75,85 | 3.706 |
24 apr 2024 | 76,00 | 77,92 | 74,85 | 75,67 | 75,67 | 5.794 |
23 apr 2024 | 73,24 | 76,91 | 72,16 | 76,73 | 76,73 | 12.191 |
22 apr 2024 | 72,77 | 72,98 | 67,63 | 70,32 | 70,32 | 4.459 |
19 apr 2024 | 67,99 | 71,90 | 67,99 | 70,90 | 70,90 | 3.949 |
18 apr 2024 | 71,35 | 73,14 | 69,30 | 70,28 | 70,28 | 11.596 |
17 apr 2024 | 70,44 | 73,38 | 67,97 | 69,75 | 69,75 | 15.545 |
16 apr 2024 | 68,72 | 71,29 | 68,36 | 71,23 | 71,23 | 7.387 |
15 apr 2024 | 76,01 | 76,01 | 69,47 | 69,70 | 69,70 | 17.529 |
12 apr 2024 | 78,44 | 79,29 | 74,51 | 75,62 | 75,62 | 9.957 |
11 apr 2024 | 80,11 | 80,92 | 76,92 | 80,92 | 80,92 | 5.474 |
10 apr 2024 | 79,28 | 83,22 | 78,79 | 81,14 | 81,14 | 8.647 |
09 apr 2024 | 83,84 | 84,50 | 80,48 | 83,01 | 83,01 | 32.392 |
08 apr 2024 | 85,74 | 86,84 | 82,85 | 83,32 | 83,32 | 22.155 |
05 apr 2024 | 81,70 | 84,53 | 80,82 | 83,62 | 83,62 | 6.819 |
04 apr 2024 | 84,03 | 86,43 | 83,39 | 84,71 | 84,71 | 5.204 |
03 apr 2024 | 81,63 | 84,24 | 80,86 | 82,90 | 82,90 | 7.112 |
02 apr 2024 | 86,79 | 86,79 | 81,83 | 83,03 | 83,03 | 20.771 |
28 mar 2024 | 91,87 | 91,96 | 85,77 | 87,41 | 87,41 | 12.907 |
27 mar 2024 | 91,80 | 93,07 | 88,76 | 89,40 | 89,40 | 9.740 |
26 mar 2024 | 90,69 | 93,90 | 89,00 | 92,69 | 92,69 | 20.329 |
25 mar 2024 | 85,85 | 91,53 | 85,85 | 88,57 | 88,57 | 20.474 |
22 mar 2024 | 86,78 | 87,63 | 84,43 | 85,75 | 85,75 | 9.692 |
21 mar 2024 | 87,45 | 89,98 | 85,74 | 88,47 | 88,47 | 16.874 |
20 mar 2024 | 80,08 | 85,98 | 79,78 | 85,24 | 85,24 | 24.249 |
19 mar 2024 | 78,20 | 80,43 | 76,10 | 78,69 | 78,69 | 15.809 |
18 mar 2024 | 80,80 | 83,00 | 79,00 | 81,77 | 81,77 | 16.154 |
15 mar 2024 | 76,65 | 82,24 | 74,50 | 80,00 | 80,00 | 21.957 |
14 mar 2024 | 78,78 | 79,54 | 75,63 | 75,63 | 75,63 | 9.296 |
13 mar 2024 | 77,00 | 80,80 | 76,01 | 79,58 | 79,58 | 9.132 |
12 mar 2024 | 80,75 | 81,12 | 75,46 | 75,84 | 75,84 | 11.045 |
11 mar 2024 | 83,51 | 84,65 | 78,01 | 78,76 | 78,76 | 14.244 |
08 mar 2024 | 81,23 | 90,45 | 81,00 | 86,10 | 86,10 | 35.509 |
07 mar 2024 | 78,51 | 80,48 | 76,68 | 77,81 | 77,81 | 12.942 |
06 mar 2024 | 79,70 | 80,97 | 78,17 | 79,10 | 79,10 | 12.694 |
05 mar 2024 | 81,09 | 81,09 | 75,80 | 77,07 | 77,07 | 10.284 |
04 mar 2024 | 83,00 | 84,60 | 80,35 | 83,66 | 83,66 | 9.196 |
01 mar 2024 | 76,65 | 82,15 | 75,55 | 80,42 | 80,42 | 25.556 |
29 feb 2024 | 78,36 | 79,32 | 74,70 | 75,50 | 75,50 | 9.322 |
28 feb 2024 | 80,43 | 82,09 | 75,60 | 75,77 | 75,77 | 23.083 |
27 feb 2024 | 73,67 | 83,33 | 71,73 | 82,27 | 82,27 | 77.224 |
26 feb 2024 | 67,16 | 75,63 | 67,02 | 70,00 | 70,00 | 61.591 |
23 feb 2024 | 64,00 | 76,23 | 64,00 | 68,55 | 68,55 | 127.258 |
22 feb 2024 | 49,62 | 52,86 | 49,62 | 52,15 | 52,15 | 37.826 |
21 feb 2024 | 50,88 | 51,98 | 48,91 | 48,91 | 48,91 | 9.550 |
20 feb 2024 | 51,60 | 52,40 | 49,13 | 51,08 | 51,08 | 28.580 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 57,42 | 57,42 | 51,93 | 54,10 | 54,10 | 21.096 |
15 feb 2024 | 54,48 | 57,44 | 53,51 | 57,07 | 57,07 | 18.808 |
14 feb 2024 | 52,00 | 54,61 | 52,00 | 54,02 | 54,02 | 16.156 |
13 feb 2024 | 50,82 | 53,26 | 50,15 | 52,17 | 52,17 | 37.268 |
12 feb 2024 | 53,79 | 57,54 | 53,44 | 55,77 | 55,77 | 39.497 |
09 feb 2024 | 52,34 | 53,84 | 50,50 | 52,76 | 52,76 | 29.497 |
08 feb 2024 | 48,25 | 51,84 | 47,60 | 51,77 | 51,77 | 25.789 |
07 feb 2024 | 48,38 | 48,39 | 46,41 | 47,39 | 47,39 | 10.443 |
06 feb 2024 | 44,56 | 48,06 | 43,88 | 47,05 | 47,05 | 22.358 |
05 feb 2024 | 42,86 | 43,86 | 41,79 | 43,10 | 43,10 | 9.743 |
02 feb 2024 | 41,10 | 42,35 | 40,48 | 41,80 | 41,80 | 6.233 |
01 feb 2024 | 43,40 | 44,08 | 40,28 | 41,33 | 41,33 | 23.789 |
31 gen 2024 | 43,28 | 45,39 | 42,77 | 44,47 | 44,47 | 18.602 |
30 gen 2024 | 44,95 | 45,42 | 43,78 | 44,37 | 44,37 | 9.593 |
29 gen 2024 | 41,84 | 44,24 | 41,30 | 44,06 | 44,06 | 38.046 |
26 gen 2024 | 41,45 | 42,74 | 40,72 | 41,69 | 41,69 | 19.519 |
25 gen 2024 | 42,61 | 43,06 | 41,03 | 41,23 | 41,23 | 19.483 |
24 gen 2024 | 46,81 | 47,17 | 42,76 | 42,76 | 42,76 | 15.563 |
23 gen 2024 | 48,97 | 49,11 | 45,49 | 45,81 | 45,81 | 28.360 |
22 gen 2024 | 46,34 | 50,15 | 46,18 | 47,13 | 47,13 | 56.925 |
19 gen 2024 | 43,10 | 44,91 | 41,85 | 44,91 | 44,91 | 38.474 |
18 gen 2024 | 42,45 | 43,14 | 41,71 | 42,53 | 42,53 | 15.877 |
17 gen 2024 | 40,72 | 42,00 | 40,70 | 41,28 | 41,28 | 15.376 |
16 gen 2024 | 41,64 | 43,18 | 41,35 | 41,69 | 41,69 | 24.671 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 46,36 | 46,70 | 43,53 | 43,58 | 43,58 | 21.126 |
11 gen 2024 | 45,76 | 46,68 | 43,37 | 45,70 | 45,70 | 30.632 |
10 gen 2024 | 46,75 | 47,25 | 44,63 | 46,63 | 46,63 | 27.678 |
09 gen 2024 | 48,22 | 48,67 | 46,41 | 48,21 | 48,21 | 15.328 |
08 gen 2024 | 46,79 | 49,02 | 46,51 | 48,48 | 48,48 | 23.876 |
05 gen 2024 | 46,80 | 48,31 | 44,51 | 47,81 | 47,81 | 25.258 |
04 gen 2024 | 46,04 | 47,45 | 45,33 | 46,85 | 46,85 | 29.132 |
03 gen 2024 | 46,31 | 47,56 | 45,63 | 47,01 | 47,01 | 34.937 |
02 gen 2024 | 51,45 | 51,61 | 48,42 | 48,99 | 48,99 | 46.725 |
29 dic 2023 | 54,60 | 55,43 | 52,47 | 53,05 | 53,05 | 35.756 |
28 dic 2023 | 54,25 | 56,56 | 53,26 | 55,44 | 55,44 | 53.327 |
27 dic 2023 | 54,45 | 55,37 | 52,26 | 54,64 | 54,64 | 32.161 |
22 dic 2023 | 58,10 | 60,49 | 56,61 | 56,87 | 56,87 | 51.023 |
21 dic 2023 | 56,16 | 59,60 | 55,80 | 56,92 | 56,92 | 53.854 |
20 dic 2023 | 58,89 | 62,58 | 57,90 | 58,55 | 58,55 | 76.943 |
19 dic 2023 | 55,20 | 61,55 | 55,20 | 60,24 | 60,24 | 123.025 |
18 dic 2023 | 50,84 | 55,87 | 49,91 | 54,47 | 54,47 | 100.759 |
15 dic 2023 | 51,22 | 52,65 | 49,68 | 51,10 | 51,10 | 80.130 |
14 dic 2023 | 45,99 | 54,23 | 45,90 | 51,64 | 51,64 | 138.785 |
13 dic 2023 | 39,53 | 40,25 | 38,57 | 38,71 | 38,71 | 23.930 |
12 dic 2023 | 40,62 | 41,98 | 37,50 | 39,14 | 39,14 | 77.300 |
11 dic 2023 | 40,56 | 40,98 | 38,65 | 40,03 | 40,03 | 74.015 |
08 dic 2023 | 37,96 | 41,34 | 37,82 | 40,05 | 40,05 | 169.146 |
07 dic 2023 | 37,36 | 38,51 | 36,52 | 37,50 | 37,50 | 44.531 |
06 dic 2023 | 38,80 | 40,35 | 37,88 | 38,30 | 38,30 | 75.964 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...